| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2013 | MYR | 1.2416 | 1.2416 | 1.2325 | 1.2325 | 1.2325 | -0.009 (-0.73%) | 1,040,531 |
| 18 Nov 2013 | MYR | 1.2325 | 1.2507 | 1.2235 | 1.2416 | 1.2416 | 0.0 (0.0%) | 1,141,936 |
| 15 Nov 2013 | MYR | 1.2507 | 1.2507 | 1.2235 | 1.2416 | 1.2416 | -0.009 (-0.73%) | 893,444 |
| 14 Nov 2013 | MYR | 1.2507 | 1.2507 | 1.2325 | 1.2507 | 1.2507 | -0.018 (-1.43%) | 1,281,299 |
| 13 Nov 2013 | MYR | 1.2507 | 1.2688 | 1.2507 | 1.2688 | 1.2688 | 0.0 (0.0%) | 892,451 |
| 12 Nov 2013 | MYR | 1.2597 | 1.2688 | 1.2507 | 1.2688 | 1.2688 | 0.0 (0.0%) | 801,198 |
| 11 Nov 2013 | MYR | 1.2597 | 1.2688 | 1.2507 | 1.2688 | 1.2688 | 0.0 (0.0%) | 589,340 |
| 8 Nov 2013 | MYR | 1.2688 | 1.2688 | 1.2507 | 1.2688 | 1.2688 | -0.009 (-0.70%) | 1,315,284 |
| 7 Nov 2013 | MYR | 1.2688 | 1.2778 | 1.2507 | 1.2778 | 1.2778 | +0.009 (+0.71%) | 2,106,993 |
| 6 Nov 2013 | MYR | 1.2869 | 1.296 | 1.2597 | 1.2688 | 1.2688 | -0.036 (-2.77%) | 2,181,364 |
| 4 Nov 2013 | MYR | 1.296 | 1.305 | 1.2869 | 1.305 | 1.305 | 0.0 (0.0%) | 836,066 |
| 1 Nov 2013 | MYR | 1.305 | 1.305 | 1.296 | 1.305 | 1.305 | -0.009 (-0.69%) | 283,690 |
| 31 Oct 2013 | MYR | 1.305 | 1.3141 | 1.296 | 1.3141 | 1.3141 | 0.0 (0.0%) | 901,168 |
| 30 Oct 2013 | MYR | 1.2688 | 1.3141 | 1.2597 | 1.3141 | 1.3141 | +0.036 (+2.84%) | 2,970,203 |
| 29 Oct 2013 | MYR | 1.296 | 1.3141 | 1.2778 | 1.2778 | 1.2778 | -0.036 (-2.76%) | 1,001,028 |
| 28 Oct 2013 | MYR | 1.3232 | 1.3232 | 1.2778 | 1.3141 | 1.3141 | -0.027 (-2.03%) | 2,439,014 |
| 25 Oct 2013 | MYR | 1.3413 | 1.3413 | 1.3141 | 1.3413 | 1.3413 | 0.0 (0.0%) | 992,973 |
| 24 Oct 2013 | MYR | 1.3322 | 1.3413 | 1.3232 | 1.3413 | 1.3413 | +0.009 (+0.68%) | 240,105 |
| 23 Oct 2013 | MYR | 1.3322 | 1.3413 | 1.3322 | 1.3322 | 1.3322 | 0.0 (0.0%) | 561,864 |
| 22 Oct 2013 | MYR | 1.3232 | 1.3322 | 1.3232 | 1.3322 | 1.3322 | +0.009 (+0.68%) | 442,474 |
| 21 Oct 2013 | MYR | 1.3413 | 1.3413 | 1.3232 | 1.3232 | 1.3232 | -0.018 (-1.35%) | 693,393 |
| 18 Oct 2013 | MYR | 1.3413 | 1.3503 | 1.3322 | 1.3413 | 1.3413 | -0.018 (-1.33%) | 569,147 |
| 17 Oct 2013 | MYR | 1.3594 | 1.3594 | 1.3413 | 1.3594 | 1.3594 | 0.0 (0.0%) | 753,640 |
| 16 Oct 2013 | MYR | 1.3413 | 1.3594 | 1.3322 | 1.3594 | 1.3594 | +0.027 (+2.04%) | 633,366 |
| 14 Oct 2013 | MYR | 1.3413 | 1.3413 | 1.3322 | 1.3322 | 1.3322 | -0.027 (-2.00%) | 843,348 |
| 11 Oct 2013 | MYR | 1.3594 | 1.3594 | 1.3232 | 1.3594 | 1.3594 | -0.009 (-0.66%) | 2,517,467 |
| 10 Oct 2013 | MYR | 1.3685 | 1.3775 | 1.3685 | 1.3685 | 1.3685 | -0.018 (-1.31%) | 1,329,298 |
| 9 Oct 2013 | MYR | 1.3685 | 1.3866 | 1.3594 | 1.3866 | 1.3866 | +0.009 (+0.66%) | 384,213 |
| 8 Oct 2013 | MYR | 1.3775 | 1.3957 | 1.3685 | 1.3775 | 1.3775 | -0.018 (-1.30%) | 902,823 |
| 7 Oct 2013 | MYR | 1.3957 | 1.3957 | 1.3775 | 1.3957 | 1.3957 | 0.0 (0.0%) | 192,768 |
